TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.27	42.28	42.10	42.19	42.19	-0.14%	41,372
Aug 14, 2025	42.12	42.30	42.09	42.24	42.24	0.20%	30,343
Aug 13, 2025	42.37	42.37	42.02	42.16	42.16	-	42,555
Aug 12, 2025	41.96	42.17	41.87	42.16	42.16	1.06%	38,609
Aug 11, 2025	41.88	41.97	41.72	41.72	41.72	-0.36%	34,383
Aug 8, 2025	41.71	41.88	41.66	41.87	41.87	0.87%	28,268
Aug 7, 2025	41.78	41.88	41.29	41.51	41.51	-0.24%	26,729
Aug 6, 2025	41.26	41.64	41.20	41.61	41.61	1.31%	64,917
Aug 5, 2025	41.42	41.44	41.04	41.07	41.07	-0.75%	31,912
Aug 4, 2025	41.03	41.38	40.94	41.38	41.38	1.87%	68,383
Aug 1, 2025	40.92	40.92	40.42	40.62	40.62	-2.17%	33,949
Jul 31, 2025	42.22	42.22	41.41	41.52	41.52	0.19%	38,753
Jul 30, 2025	41.42	41.57	41.34	41.44	41.44	0.05%	32,583
Jul 29, 2025	41.78	41.78	41.38	41.42	41.42	-0.40%	55,814
Jul 28, 2025	41.63	41.67	41.48	41.59	41.59	0.21%	203,406
Jul 25, 2025	41.43	41.55	41.38	41.50	41.50	0.44%	28,504
Jul 24, 2025	41.28	41.39	41.22	41.32	41.32	0.49%	27,624
Jul 23, 2025	41.02	41.12	40.83	41.12	41.12	0.59%	30,261
Jul 22, 2025	41.08	41.08	40.68	40.88	40.88	-0.70%	37,720
Jul 21, 2025	41.02	41.31	41.02	41.17	41.17	0.46%	201,826
Jul 18, 2025	41.07	41.07	40.86	40.98	40.98	-0.07%	41,136
Jul 17, 2025	40.89	41.05	40.79	41.01	41.01	0.65%	119,440
Jul 16, 2025	40.66	40.77	40.36	40.75	40.75	0.28%	42,334
Jul 15, 2025	40.83	40.84	40.63	40.63	40.63	0.20%	30,393
Jul 14, 2025	40.46	40.61	40.33	40.55	40.55	0.37%	48,913
Jul 11, 2025	40.51	40.52	40.31	40.40	40.40	-0.39%	30,323
Jul 10, 2025	40.80	40.80	40.34	40.56	40.56	-0.22%	34,020
Jul 9, 2025	40.59	40.65	40.39	40.65	40.65	1.07%	447,337
Jul 8, 2025	40.44	40.44	40.20	40.22	40.22	-0.42%	17,434
Jul 7, 2025	40.53	40.53	40.29	40.39	40.39	-0.66%	55,763
Jul 3, 2025	40.44	40.67	40.44	40.66	40.66	1.12%	12,479
Jul 2, 2025	39.96	40.21	39.84	40.21	40.21	0.61%	69,461
Jul 1, 2025	40.30	40.30	39.82	39.97	39.97	-1.13%	72,380
Jun 30, 2025	40.38	40.42	40.22	40.42	40.42	0.78%	15,383
Jun 27, 2025	40.01	40.20	39.92	40.11	40.11	0.70%	44,130
Jun 26, 2025	39.68	39.85	39.66	39.83	39.83	0.89%	21,949
Jun 25, 2025	39.50	39.56	39.37	39.48	39.48	0.46%	70,995
Jun 24, 2025	39.10	39.32	39.07	39.30	39.30	1.66%	68,816
Jun 23, 2025	38.31	38.66	38.12	38.66	38.66	0.93%	33,465
Jun 20, 2025	38.74	38.74	38.19	38.30	38.30	-0.55%	34,875
Jun 18, 2025	38.74	38.85	38.45	38.51	38.51	-0.31%	22,063
Jun 17, 2025	38.79	38.88	38.59	38.63	38.63	-0.80%	39,053
Jun 16, 2025	38.70	39.02	38.70	38.94	38.94	1.38%	26,669
Jun 13, 2025	38.53	38.80	38.37	38.41	38.41	-1.54%	64,770
Jun 12, 2025	38.90	39.07	38.90	39.01	39.01	0.39%	27,476
Jun 11, 2025	39.15	39.20	38.82	38.86	38.86	-0.36%	28,456
Jun 10, 2025	38.99	39.00	38.75	39.00	39.00	0.39%	30,363
Jun 9, 2025	38.80	38.95	38.80	38.85	38.85	-0.13%	148,430
Jun 6, 2025	38.93	39.00	38.75	38.90	38.90	0.85%	42,797
Jun 5, 2025	38.67	38.98	38.41	38.57	38.57	-0.26%	20,272